Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.73 | 17.85 | 17.59 | 17.76 | 14,434 | +0.25(+1.43%) |
May 30, 2024 | 18.12 | 18.19 | 17.51 | 17.51 | 21,183 | -0.15(-0.85%) |
May 29, 2024 | 18.06 | 18.20 | 17.50 | 17.66 | 17,501 | -0.34(-1.89%) |
May 28, 2024 | 19.28 | 19.88 | 17.82 | 18.00 | 108,185 | -1.45(-7.46%) |
May 24, 2024 | 19.55 | 19.66 | 19.21 | 19.45 | 11,309 | +0.06(+0.31%) |
May 23, 2024 | 19.29 | 19.65 | 19.00 | 19.39 | 13,961 | +0.10(+0.52%) |
May 22, 2024 | 19.50 | 19.82 | 19.25 | 19.29 | 14,383 | -0.14(-0.72%) |
May 21, 2024 | 20.16 | 20.16 | 19.43 | 19.43 | 5,196 | -0.27(-1.37%) |
May 20, 2024 | 20.17 | 20.20 | 19.18 | 19.70 | 13,540 | -0.34(-1.70%) |
May 17, 2024 | 19.98 | 20.29 | 19.98 | 20.04 | 14,824 | -0.01(-0.05%) |
May 16, 2024 | 20.03 | 20.49 | 19.47 | 20.05 | 19,399 | +0.06(+0.30%) |
May 15, 2024 | 20.20 | 20.52 | 19.76 | 19.99 | 14,029 | -0.06(-0.30%) |
May 14, 2024 | 20.04 | 20.30 | 19.89 | 20.05 | 17,023 | -0.05(-0.25%) |
May 13, 2024 | 20.64 | 20.81 | 20.00 | 20.10 | 11,553 | -0.73(-3.50%) |
May 10, 2024 | 21.01 | 21.41 | 20.58 | 20.83 | 9,500 | -0.67(-3.12%) |
May 09, 2024 | 22.35 | 22.89 | 21.01 | 21.50 | 24,273 | -1.35(-5.91%) |
May 08, 2024 | 22.95 | 22.95 | 22.62 | 22.85 | 4,856 | +0.40(+1.78%) |
May 07, 2024 | 22.88 | 23.25 | 22.45 | 22.45 | 9,113 | -0.43(-1.88%) |
May 06, 2024 | 23.36 | 23.39 | 22.88 | 22.88 | 9,762 | -0.48(-2.05%) |
May 03, 2024 | 23.56 | 23.56 | 23.04 | 23.36 | 7,496 | +0.18(+0.78%) |
May 02, 2024 | 22.62 | 23.54 | 22.62 | 23.18 | 6,549 | -0.09(-0.39%) |
May 01, 2024 | 22.99 | 23.30 | 22.55 | 23.27 | 5,655 | +0.48(+2.11%) |
Apr 30, 2024 | 23.06 | 23.06 | 22.76 | 22.79 | 4,097 | -0.27(-1.17%) |
Apr 29, 2024 | 23.21 | 23.21 | 23.00 | 23.06 | 2,963 | -0.35(-1.50%) |
Apr 26, 2024 | 23.03 | 23.41 | 23.03 | 23.41 | 3,016 | +0.11(+0.47%) |
Apr 25, 2024 | 22.34 | 23.30 | 22.34 | 23.30 | 5,505 | +0.56(+2.46%) |
Apr 24, 2024 | 22.41 | 22.74 | 22.41 | 22.74 | 3,673 | +0.06(+0.26%) |
Apr 23, 2024 | 22.70 | 22.95 | 22.56 | 22.68 | 3,794 | -0.02(-0.09%) |
Apr 22, 2024 | 23.00 | 23.41 | 22.70 | 22.70 | 7,716 | -0.06(-0.26%) |
Apr 19, 2024 | 22.50 | 23.25 | 22.41 | 22.76 | 10,548 | +0.01(+0.04%) |
Apr 18, 2024 | 22.43 | 22.80 | 22.31 | 22.75 | 22,005 | +0.37(+1.65%) |
Apr 17, 2024 | 22.37 | 22.71 | 22.37 | 22.38 | 5,782 | +0.01(+0.04%) |
Apr 16, 2024 | 22.32 | 22.75 | 22.05 | 22.37 | 26,842 | +0.25(+1.13%) |
Apr 15, 2024 | 21.80 | 22.93 | 21.80 | 22.12 | 8,912 | +0.31(+1.42%) |
Apr 12, 2024 | 22.17 | 22.22 | 21.80 | 21.81 | 9,792 | -0.20(-0.91%) |
Apr 11, 2024 | 22.25 | 22.62 | 22.01 | 22.01 | 8,921 | -0.23(-1.03%) |
Apr 10, 2024 | 22.20 | 22.43 | 22.20 | 22.24 | 4,028 | -0.18(-0.80%) |
Apr 09, 2024 | 22.38 | 22.62 | 22.33 | 22.42 | 6,172 | -0.06(-0.27%) |
Apr 08, 2024 | 22.44 | 22.76 | 22.31 | 22.48 | 5,042 | -0.02(-0.09%) |
Apr 05, 2024 | 21.97 | 22.56 | 21.97 | 22.50 | 13,974 | +0.33(+1.49%) |
Apr 04, 2024 | 22.29 | 22.46 | 21.80 | 22.17 | 7,028 | +0.13(+0.59%) |
Apr 03, 2024 | 22.15 | 22.49 | 21.98 | 22.04 | 16,414 | -0.15(-0.68%) |
Apr 02, 2024 | 22.37 | 22.37 | 22.00 | 22.19 | 17,133 | -0.18(-0.80%) |